Qingdao Port International Co., Ltd. (SHA:601298)
China · Delayed Price · Currency is CNY 8.97
+0.01 (0.11%)
May 8, 2026, 3:00 PM CST
SHA:601298 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.93 | 9.07 | 8.93 | 8.95 | - | -0.11% | 2,503,100 |
| May 7, 2026 | 8.96 | 8.99 | 8.88 | 8.96 | 8.96 | 0.22% | 9,728,535 |
| May 6, 2026 | 8.89 | 8.95 | 8.77 | 8.94 | 8.94 | 1.02% | 12,408,720 |
| Apr 30, 2026 | 8.97 | 8.99 | 8.71 | 8.85 | 8.85 | -1.88% | 17,812,100 |
| Apr 29, 2026 | 9.06 | 9.15 | 8.90 | 9.02 | 9.02 | -0.77% | 10,859,300 |
| Apr 28, 2026 | 8.91 | 9.11 | 8.91 | 9.09 | 9.09 | 1.79% | 10,708,300 |
| Apr 27, 2026 | 9.08 | 9.20 | 8.90 | 8.93 | 8.93 | -1.43% | 10,723,130 |
| Apr 24, 2026 | 9.08 | 9.18 | 9.03 | 9.06 | 9.06 | -0.77% | 7,654,495 |
| Apr 23, 2026 | 8.96 | 9.15 | 8.94 | 9.13 | 9.13 | 1.67% | 10,667,140 |
| Apr 22, 2026 | 8.90 | 9.01 | 8.90 | 8.98 | 8.98 | 0.56% | 7,226,475 |
| Apr 21, 2026 | 8.82 | 8.96 | 8.80 | 8.93 | 8.93 | 1.25% | 6,686,000 |
| Apr 20, 2026 | 8.89 | 8.90 | 8.71 | 8.82 | 8.82 | -0.79% | 9,115,000 |
| Apr 17, 2026 | 8.85 | 8.97 | 8.81 | 8.89 | 8.89 | 0.23% | 8,394,427 |
| Apr 16, 2026 | 8.81 | 8.88 | 8.73 | 8.87 | 8.87 | 0.91% | 7,658,500 |
| Apr 15, 2026 | 8.71 | 8.81 | 8.69 | 8.79 | 8.79 | 1.03% | 8,961,131 |
| Apr 14, 2026 | 8.68 | 8.71 | 8.60 | 8.70 | 8.70 | 0.46% | 7,494,831 |
| Apr 13, 2026 | 8.62 | 8.67 | 8.54 | 8.66 | 8.66 | 0.23% | 9,773,430 |
| Apr 10, 2026 | 8.74 | 8.75 | 8.60 | 8.64 | 8.64 | -0.80% | 11,698,620 |
| Apr 9, 2026 | 8.82 | 8.84 | 8.67 | 8.71 | 8.71 | -1.36% | 7,475,300 |
| Apr 8, 2026 | 8.58 | 8.84 | 8.56 | 8.83 | 8.83 | 3.64% | 14,868,003 |
| Apr 7, 2026 | 8.71 | 8.71 | 8.48 | 8.52 | 8.52 | -2.18% | 14,795,700 |
| Apr 3, 2026 | 8.76 | 8.82 | 8.66 | 8.71 | 8.71 | -0.91% | 8,636,900 |
| Apr 2, 2026 | 8.72 | 8.81 | 8.69 | 8.79 | 8.79 | 0.57% | 9,206,327 |
| Apr 1, 2026 | 8.65 | 8.76 | 8.63 | 8.74 | 8.74 | 1.51% | 10,362,850 |
| Mar 31, 2026 | 8.60 | 8.70 | 8.53 | 8.61 | 8.61 | 0.58% | 15,296,300 |
| Mar 30, 2026 | 8.55 | 8.65 | 8.53 | 8.56 | 8.56 | -1.04% | 12,908,800 |
| Mar 27, 2026 | 8.69 | 8.73 | 8.59 | 8.65 | 8.65 | -0.46% | 11,423,772 |
| Mar 26, 2026 | 8.81 | 8.88 | 8.68 | 8.69 | 8.69 | -1.36% | 9,659,500 |
| Mar 25, 2026 | 8.81 | 8.84 | 8.63 | 8.81 | 8.81 | 0.23% | 10,208,520 |
| Mar 24, 2026 | 8.58 | 8.79 | 8.56 | 8.79 | 8.79 | 3.17% | 12,519,330 |
| Mar 23, 2026 | 8.80 | 8.81 | 8.47 | 8.52 | 8.52 | -3.62% | 17,300,904 |
| Mar 20, 2026 | 8.90 | 8.96 | 8.84 | 8.84 | 8.84 | -0.56% | 9,527,168 |
| Mar 19, 2026 | 8.92 | 9.01 | 8.86 | 8.89 | 8.89 | -1.66% | 9,272,643 |
| Mar 18, 2026 | 8.99 | 9.04 | 8.83 | 9.04 | 9.04 | 0.11% | 13,368,060 |
| Mar 17, 2026 | 9.13 | 9.19 | 9.02 | 9.03 | 9.03 | -1.42% | 11,660,350 |
| Mar 16, 2026 | 9.12 | 9.23 | 9.09 | 9.16 | 9.16 | 0.77% | 9,792,964 |
| Mar 13, 2026 | 9.25 | 9.25 | 9.06 | 9.09 | 9.09 | -1.09% | 10,301,900 |
| Mar 12, 2026 | 9.23 | 9.29 | 9.12 | 9.19 | 9.19 | - | 12,657,200 |
| Mar 11, 2026 | 9.10 | 9.19 | 9.01 | 9.19 | 9.19 | 1.10% | 10,334,450 |
| Mar 10, 2026 | 9.10 | 9.14 | 8.95 | 9.09 | 9.09 | -0.33% | 13,524,360 |
| Mar 9, 2026 | 9.35 | 9.38 | 9.09 | 9.12 | 9.12 | -2.15% | 15,222,700 |
| Mar 6, 2026 | 9.08 | 9.37 | 9.03 | 9.32 | 9.32 | 1.97% | 25,619,100 |
| Mar 5, 2026 | 9.20 | 9.25 | 9.07 | 9.14 | 9.14 | -0.44% | 11,686,060 |
| Mar 4, 2026 | 9.26 | 9.27 | 9.01 | 9.18 | 9.18 | -2.24% | 24,960,400 |
| Mar 3, 2026 | 9.36 | 9.52 | 9.34 | 9.39 | 9.39 | 0.43% | 18,016,700 |
| Mar 2, 2026 | 9.44 | 9.44 | 9.21 | 9.35 | 9.35 | 0.43% | 20,861,100 |
| Feb 27, 2026 | 9.21 | 9.40 | 9.19 | 9.31 | 9.31 | 1.09% | 14,238,800 |
| Feb 26, 2026 | 9.23 | 9.33 | 9.16 | 9.21 | 9.21 | - | 9,760,700 |
| Feb 25, 2026 | 9.25 | 9.30 | 9.17 | 9.21 | 9.21 | 0.55% | 11,306,600 |
| Feb 24, 2026 | 9.16 | 9.24 | 9.11 | 9.16 | 9.16 | 1.10% | 14,117,300 |